Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.62 | 16.62 | 16.57 | 16.59 | 144,859 | +0.00(+0.02%) |
Aug 30, 2006 | 16.60 | 16.61 | 16.54 | 16.59 | 190,765 | +0.05(+0.32%) |
Aug 29, 2006 | 16.43 | 16.54 | 16.43 | 16.54 | 217,629 | +0.09(+0.52%) |
Aug 28, 2006 | 16.37 | 16.48 | 16.33 | 16.45 | 131,597 | +0.10(+0.59%) |
Aug 25, 2006 | 16.36 | 16.37 | 16.32 | 16.36 | 173,763 | -0.02(-0.13%) |
Aug 24, 2006 | 16.37 | 16.38 | 16.32 | 16.38 | 97,593 | +0.07(+0.43%) |
Aug 23, 2006 | 16.39 | 16.41 | 16.30 | 16.31 | 104,054 | -0.08(-0.48%) |
Aug 22, 2006 | 16.34 | 16.42 | 16.34 | 16.39 | 74,470 | +0.05(+0.29%) |
Aug 21, 2006 | 16.37 | 16.39 | 16.32 | 16.34 | 119,696 | -0.05(-0.32%) |
Aug 18, 2006 | 16.35 | 16.39 | 16.28 | 16.39 | 53,047 | +0.11(+0.67%) |
Aug 17, 2006 | 16.31 | 16.34 | 16.27 | 16.28 | 56,787 | -0.02(-0.13%) |
Aug 16, 2006 | 16.27 | 16.31 | 16.21 | 16.30 | 46,926 | +0.08(+0.51%) |
Aug 15, 2006 | 16.23 | 16.24 | 16.17 | 16.22 | 105,754 | +0.15(+0.93%) |
Aug 14, 2006 | 16.17 | 16.22 | 16.06 | 16.07 | 176,483 | +0.01(+0.07%) |
Aug 11, 2006 | 16.07 | 16.09 | 16.03 | 16.06 | 61,548 | -0.04(-0.27%) |
Aug 10, 2006 | 15.99 | 16.12 | 15.97 | 16.10 | 52,707 | +0.12(+0.74%) |
Aug 09, 2006 | 16.14 | 16.14 | 15.99 | 15.99 | 70,049 | -0.10(-0.64%) |
Aug 08, 2006 | 16.10 | 16.16 | 16.02 | 16.09 | 101,333 | +0.05(+0.31%) |
Aug 07, 2006 | 16.06 | 16.08 | 15.99 | 16.04 | 87,391 | -0.08(-0.47%) |
Aug 04, 2006 | 16.20 | 16.23 | 16.02 | 16.12 | 70,729 | +0.00(+0.00%) |
Aug 03, 2006 | 15.97 | 16.14 | 15.97 | 16.12 | 63,928 | +0.10(+0.64%) |
Aug 02, 2006 | 16.03 | 16.07 | 15.97 | 16.01 | 107,114 | +0.14(+0.85%) |
Aug 01, 2006 | 15.90 | 15.92 | 15.83 | 15.88 | 132,277 | -0.09(-0.57%) |
Jul 31, 2006 | 16.02 | 16.04 | 15.96 | 15.97 | 45,906 | -0.09(-0.59%) |
Jul 28, 2006 | 15.97 | 16.09 | 15.97 | 16.06 | 83,651 | +0.17(+1.05%) |
Jul 27, 2006 | 16.06 | 16.06 | 15.89 | 15.89 | 66,649 | -0.09(-0.59%) |
Jul 26, 2006 | 15.99 | 16.03 | 15.92 | 15.99 | 144,859 | +0.01(+0.04%) |
Jul 25, 2006 | 15.85 | 16.02 | 15.83 | 15.98 | 294,819 | +0.11(+0.69%) |
Jul 24, 2006 | 15.73 | 15.89 | 15.73 | 15.87 | 101,333 | +0.16(+0.99%) |
Jul 21, 2006 | 15.71 | 15.75 | 15.69 | 15.72 | 120,036 | -0.01(-0.04%) |
Jul 20, 2006 | 15.79 | 15.82 | 15.72 | 15.72 | 44,546 | -0.08(-0.50%) |
Jul 19, 2006 | 15.64 | 15.85 | 15.64 | 15.80 | 148,260 | +0.19(+1.21%) |
Jul 18, 2006 | 15.56 | 15.62 | 15.47 | 15.62 | 207,768 | +0.05(+0.32%) |
Jul 17, 2006 | 15.53 | 15.61 | 15.53 | 15.57 | 139,078 | +0.01(+0.08%) |
Jul 14, 2006 | 15.62 | 15.65 | 15.45 | 15.55 | 87,731 | -0.12(-0.79%) |
Jul 13, 2006 | 15.78 | 15.78 | 15.65 | 15.68 | 113,915 | -0.13(-0.84%) |
Jul 12, 2006 | 15.94 | 15.94 | 15.78 | 15.81 | 257,074 | -0.14(-0.87%) |
Jul 11, 2006 | 15.84 | 15.96 | 15.84 | 15.95 | 182,264 | +0.07(+0.44%) |
Jul 10, 2006 | 15.84 | 15.95 | 15.84 | 15.88 | 95,892 | +0.08(+0.48%) |
Jul 07, 2006 | 15.82 | 15.87 | 15.79 | 15.80 | 243,132 | -0.05(-0.30%) |
Jul 06, 2006 | 15.67 | 15.94 | 15.66 | 15.85 | 944,647 | +0.17(+1.11%) |
Jul 05, 2006 | 15.70 | 15.70 | 15.62 | 15.67 | 276,457 | -0.11(-0.67%) |
Jul 03, 2006 | 15.71 | 15.78 | 15.71 | 15.78 | 461,782 | +0.06(+0.37%) |
Jun 30, 2006 | 15.79 | 15.80 | 15.72 | 15.72 | 97,593 | -0.01(-0.04%) |
Jun 29, 2006 | 15.51 | 15.73 | 15.50 | 15.73 | 69,709 | +0.29(+1.91%) |
Jun 28, 2006 | 15.45 | 15.45 | 15.37 | 15.43 | 66,649 | -0.00(-0.02%) |
Jun 27, 2006 | 15.53 | 15.54 | 15.41 | 15.44 | 78,890 | -0.12(-0.79%) |
Jun 26, 2006 | 15.47 | 15.56 | 15.46 | 15.56 | 36,044 | +0.08(+0.51%) |
Jun 23, 2006 | 15.47 | 15.55 | 15.45 | 15.48 | 28,223 | -0.03(-0.17%) |
Jun 22, 2006 | 15.60 | 15.60 | 15.45 | 15.51 | 120,036 | -0.10(-0.62%) |
Jun 21, 2006 | 15.52 | 15.64 | 15.49 | 15.60 | 142,139 | +0.12(+0.80%) |
Jun 20, 2006 | 15.47 | 15.56 | 15.47 | 15.48 | 55,767 | +0.02(+0.11%) |
Jun 19, 2006 | 15.57 | 15.62 | 15.42 | 15.46 | 42,165 | -0.08(-0.53%) |
Jun 16, 2006 | 15.53 | 15.57 | 15.49 | 15.54 | 60,528 | +0.04(+0.29%) |
Jun 15, 2006 | 15.35 | 15.55 | 15.35 | 15.50 | 53,047 | +0.16(+1.02%) |
Jun 14, 2006 | 15.29 | 15.37 | 15.25 | 15.35 | 194,846 | +0.03(+0.21%) |
Jun 13, 2006 | 15.44 | 15.51 | 15.31 | 15.31 | 137,038 | -0.14(-0.91%) |
Jun 12, 2006 | 15.55 | 15.60 | 15.44 | 15.45 | 44,886 | -0.10(-0.64%) |
Jun 09, 2006 | 15.58 | 15.63 | 15.52 | 15.55 | 80,930 | +0.02(+0.11%) |
Jun 08, 2006 | 15.44 | 15.56 | 15.34 | 15.54 | 440,019 | +0.01(+0.09%) |
Jun 07, 2006 | 15.72 | 15.72 | 15.49 | 15.52 | 365,889 | -0.00(-0.02%) |
Jun 06, 2006 | 15.53 | 15.56 | 15.43 | 15.52 | 204,027 | -0.04(-0.28%) |
Jun 05, 2006 | 15.72 | 15.74 | 15.54 | 15.57 | 78,210 | -0.23(-1.45%) |
Jun 02, 2006 | 15.84 | 15.84 | 15.74 | 15.80 | 100,653 | -0.08(-0.50%) |